KissMeData/357120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205300	91162590	5430	5430	5430	5430	1232
3	20231012	205200	91162590	5430	5430	5430	5430	0
4	20231012	205100	91162590	5430	5430	5430	5430	0
5	20231012	205000	91162590	5430	5430	5430	5430	0
6	20231012	204900	91162590	5430	5430	5430	5430	0
7	20231012	204800	91162590	5430	5430	5430	5430	0
8	20231012	204700	91162590	5430	5430	5430	5430	0
9	20231012	204600	91162590	5430	5430	5430	5430	0
10	20231012	204500	91162590	5430	5430	5430	5430	0
11	20231012	204400	91162590	5430	5430	5430	5430	0
12	20231012	204300	91162590	5430	5430	5430	5430	0
13	20231012	204200	91162590	5430	5430	5430	5430	0
14	20231012	204100	91162590	5430	5430	5430	5430	0
15	20231012	204000	91162590	5430	5430	5430	5430	0
16	20231012	203900	91162590	5430	5430	5430	5430	0
17	20231012	203800	91162590	5430	5430	5430	5430	0
18	20231012	203700	91162590	5430	5430	5430	5430	0
19	20231012	203600	91162590	5430	5430	5430	5430	0
20	20231012	203500	91162590	5430	5430	5430	5430	0
21	20231012	203400	91162590	5430	5430	5430	5430	0
22	20231012	203300	91162590	5430	5430	5430	5430	0
23	20231012	203200	91162590	5430	5430	5430	5430	0
24	20231012	203100	91162590	5430	5430	5430	5430	0
25	20231012	203000	91162590	5430	5430	5430	5430	0
26	20231012	202900	91162590	5430	5430	5430	5430	0
27	20231012	202800	91162590	5430	5430	5430	5430	0
28	20231012	202700	91162590	5430	5430	5430	5430	0
29	20231012	202600	91162590	5430	5430	5430	5430	0
30	20231012	202500	91162590	5430	5430	5430	5430	0
31	20231012	202400	91162590	5430	5430	5430	5430	0
32	20231012	202300	91162590	5430	5430	5430	5430	1232
33	20231012	202200	91162590	5430	5430	5430	5430	0
34	20231012	202100	91162590	5430	5430	5430	5430	0
35	20231012	202000	91162590	5430	5430	5430	5430	0
36	20231012	201900	91162590	5430	5430	5430	5430	0
37	20231012	201800	91162590	5430	5430	5430	5430	0
38	20231012	201700	91162590	5430	5430	5430	5430	0
39	20231012	201600	91162590	5430	5430	5430	5430	0
40	20231012	201500	91162590	5430	5430	5430	5430	0
41	20231012	201400	91162590	5430	5430	5430	5430	0
42	20231012	201300	91162590	5430	5430	5430	5430	0
43	20231012	201200	91162590	5430	5430	5430	5430	0
44	20231012	201100	91162590	5430	5430	5430	5430	0
45	20231012	201000	91162590	5430	5430	5430	5430	0
46	20231012	200900	91162590	5430	5430	5430	5430	0
47	20231012	200800	91162590	5430	5430	5430	5430	0
48	20231012	200700	91162590	5430	5430	5430	5430	0
49	20231012	200600	91162590	5430	5430	5430	5430	0
50	20231012	200500	91162590	5430	5430	5430	5430	0
51	20231012	200400	91162590	5430	5430	5430	5430	0
52	20231012	200300	91162590	5430	5430	5430	5430	0
53	20231012	200200	91162590	5430	5430	5430	5430	0
54	20231012	200100	91162590	5430	5430	5430	5430	0
55	20231012	200000	91162590	5430	5430	5430	5430	0
56	20231012	195900	91162590	5430	5430	5430	5430	0
57	20231012	195800	91162590	5430	5430	5430	5430	0
58	20231012	195700	91162590	5430	5430	5430	5430	0
59	20231012	195600	91162590	5430	5430	5430	5430	0
60	20231012	195500	91162590	5430	5430	5430	5430	0
61	20231012	195400	91162590	5430	5430	5430	5430	0
62	20231012	195300	91162590	5430	5430	5430	5430	1232
63	20231012	195200	91162590	5430	5430	5430	5430	0
64	20231012	195100	91162590	5430	5430	5430	5430	0
65	20231012	195000	91162590	5430	5430	5430	5430	0
66	20231012	194900	91162590	5430	5430	5430	5430	0
67	20231012	194800	91162590	5430	5430	5430	5430	0
68	20231012	194700	91162590	5430	5430	5430	5430	0
69	20231012	194600	91162590	5430	5430	5430	5430	0
70	20231012	194500	91162590	5430	5430	5430	5430	0
71	20231012	194400	91162590	5430	5430	5430	5430	0
72	20231012	194300	91162590	5430	5430	5430	5430	0
73	20231012	194200	91162590	5430	5430	5430	5430	0
74	20231012	194100	91162590	5430	5430	5430	5430	0
75	20231012	194000	91162590	5430	5430	5430	5430	0
76	20231012	193900	91162590	5430	5430	5430	5430	0
77	20231012	193800	91162590	5430	5430	5430	5430	0
78	20231012	193700	91162590	5430	5430	5430	5430	0
79	20231012	193600	91162590	5430	5430	5430	5430	0
80	20231012	193500	91162590	5430	5430	5430	5430	0
81	20231012	193400	91162590	5430	5430	5430	5430	0
82	20231012	193300	91162590	5430	5430	5430	5430	0
83	20231012	193200	91162590	5430	5430	5430	5430	0
84	20231012	193100	91162590	5430	5430	5430	5430	0
85	20231012	193000	91162590	5430	5430	5430	5430	0
86	20231012	192900	91162590	5430	5430	5430	5430	0
87	20231012	192800	91162590	5430	5430	5430	5430	0
88	20231012	192700	91162590	5430	5430	5430	5430	0
89	20231012	192600	91162590	5430	5430	5430	5430	0
90	20231012	192500	91162590	5430	5430	5430	5430	0
91	20231012	192400	91162590	5430	5430	5430	5430	0
92	20231012	192300	91162590	5430	5430	5430	5430	1232
93	20231012	192200	91162590	5430	5430	5430	5430	0
94	20231012	192100	91162590	5430	5430	5430	5430	0
95	20231012	192000	91162590	5430	5430	5430	5430	0
96	20231012	191900	91162590	5430	5430	5430	5430	0
97	20231012	191800	91162590	5430	5430	5430	5430	0
98	20231012	191700	91162590	5430	5430	5430	5430	0
99	20231012	191600	91162590	5430	5430	5430	5430	0
100	20231012	191500	91162590	5430	5430	5430	5430	0
101	20231012	191400	91162590	5430	5430	5430	5430	0
102	20231012	191300	91162590	5430	5430	5430	5430	0
103	20231012	191200	91162590	5430	5430	5430	5430	0
104	20231012	191100	91162590	5430	5430	5430	5430	0
105	20231012	191000	91162590	5430	5430	5430	5430	0
106	20231012	190900	91162590	5430	5430	5430	5430	0
107	20231012	190800	91162590	5430	5430	5430	5430	0
108	20231012	190700	91162590	5430	5430	5430	5430	0
109	20231012	190600	91162590	5430	5430	5430	5430	0
110	20231012	190500	91162590	5430	5430	5430	5430	0
111	20231012	190400	91162590	5430	5430	5430	5430	0
112	20231012	190300	91162590	5430	5430	5430	5430	0
113	20231012	190200	91162590	5430	5430	5430	5430	0
114	20231012	190100	91162590	5430	5430	5430	5430	0
115	20231012	190000	91162590	5430	5430	5430	5430	0
116	20231012	185900	91162590	5430	5430	5430	5430	0
117	20231012	185800	91162590	5430	5430	5430	5430	0
118	20231012	185700	91162590	5430	5430	5430	5430	0
119	20231012	185600	91162590	5430	5430	5430	5430	0
120	20231012	185500	91162590	5430	5430	5430	5430	0
121	20231012	185400	91162590	5430	5430	5430	5430	0
122	20231012	185300	91162590	5430	5430	5430	5430	1232
123	20231012	185200	91162590	5430	5430	5430	5430	0
124	20231012	185100	91162590	5430	5430	5430	5430	0
125	20231012	185000	91162590	5430	5430	5430	5430	0
126	20231012	184900	91162590	5430	5430	5430	5430	0
127	20231012	184800	91162590	5430	5430	5430	5430	0
128	20231012	184700	91162590	5430	5430	5430	5430	0
129	20231012	184600	91162590	5430	5430	5430	5430	0
130	20231012	184500	91162590	5430	5430	5430	5430	0
131	20231012	184400	91162590	5430	5430	5430	5430	0
132	20231012	184300	91162590	5430	5430	5430	5430	0
133	20231012	184200	91162590	5430	5430	5430	5430	0
134	20231012	184100	91162590	5430	5430	5430	5430	0
135	20231012	184000	91162590	5430	5430	5430	5430	0
136	20231012	183900	91162590	5430	5430	5430	5430	0
137	20231012	183800	91162590	5430	5430	5430	5430	0
138	20231012	183700	91162590	5430	5430	5430	5430	0
139	20231012	183600	91162590	5430	5430	5430	5430	0
140	20231012	183500	91162590	5430	5430	5430	5430	0
141	20231012	183400	91162590	5430	5430	5430	5430	0
142	20231012	183300	91162590	5430	5430	5430	5430	0
143	20231012	183200	91162590	5430	5430	5430	5430	0
144	20231012	183100	91162590	5430	5430	5430	5430	0
145	20231012	183000	91162590	5430	5430	5430	5430	0
146	20231012	182900	91162590	5430	5430	5430	5430	0
147	20231012	182800	91162590	5430	5430	5430	5430	0
148	20231012	182700	91162590	5430	5430	5430	5430	0
149	20231012	182600	91162590	5430	5430	5430	5430	0
150	20231012	182500	91162590	5430	5430	5430	5430	0
151	20231012	182400	91162590	5430	5430	5430	5430	0
152	20231012	182300	91162590	5430	5430	5430	5430	1232
153	20231012	182200	91162590	5430	5430	5430	5430	0
154	20231012	182100	91162590	5430	5430	5430	5430	0
155	20231012	182000	91162590	5430	5430	5430	5430	0
156	20231012	181900	91162590	5430	5430	5430	5430	0
157	20231012	181800	91162590	5430	5430	5430	5430	0
158	20231012	181700	91162590	5430	5430	5430	5430	0
159	20231012	181600	91162590	5430	5430	5430	5430	0
160	20231012	181500	91162590	5430	5430	5430	5430	0
161	20231012	181400	91162590	5430	5430	5430	5430	0
162	20231012	181300	91162590	5430	5430	5430	5430	0
163	20231012	181200	91162590	5430	5430	5430	5430	0
164	20231012	181100	91162590	5430	5430	5430	5430	0
165	20231012	181000	91162590	5430	5430	5430	5430	0
166	20231012	180900	91162590	5430	5430	5430	5430	0
167	20231012	180800	91162590	5430	5430	5430	5430	0
168	20231012	180700	91162590	5430	5430	5430	5430	0
169	20231012	180600	91162590	5430	5430	5430	5430	0
170	20231012	180500	91162590	5430	5430	5430	5430	0
171	20231012	180400	91162590	5430	5430	5430	5430	0
172	20231012	180300	91162590	5430	5430	5430	5430	0
173	20231012	180200	91162590	5430	5430	5430	5430	0
174	20231012	180100	91162590	5430	5430	5430	5430	0
175	20231012	180000	91162590	5430	5430	5430	5430	0
176	20231012	175900	91162590	5430	5430	5430	5430	0
177	20231012	175800	91162590	5430	5430	5430	5430	0
178	20231012	175700	91162590	5430	5430	5430	5430	0
179	20231012	175600	91162590	5430	5430	5430	5430	0
180	20231012	175500	91162590	5430	5430	5430	5430	0
181	20231012	175400	91162590	5430	5430	5430	5430	0
182	20231012	175300	91162590	5430	5430	5430	5430	1232
183	20231012	175200	91162590	5430	5430	5430	5430	0
184	20231012	175100	91162590	5430	5430	5430	5430	0
185	20231012	175000	91162590	5430	5430	5430	5430	0
186	20231012	174900	91162590	5430	5430	5430	5430	0
187	20231012	174800	91162590	5430	5430	5430	5430	0
188	20231012	174700	91162590	5430	5430	5430	5430	0
189	20231012	174600	91162590	5430	5430	5430	5430	0
190	20231012	174500	91162590	5430	5430	5430	5430	0
191	20231012	174400	91162590	5430	5430	5430	5430	0
192	20231012	174300	91162590	5430	5430	5430	5430	0
193	20231012	174200	91162590	5430	5430	5430	5430	0
194	20231012	174100	91162590	5430	5430	5430	5430	0
195	20231012	174000	91162590	5430	5430	5430	5430	0
196	20231012	173900	91162590	5430	5430	5430	5430	0
197	20231012	173800	91162590	5430	5430	5430	5430	0
198	20231012	173700	91162590	5430	5430	5430	5430	0
199	20231012	173600	91162590	5430	5430	5430	5430	0
200	20231012	173500	91162590	5430	5430	5430	5430	0
201	20231012	173400	91162590	5430	5430	5430	5430	0
202	20231012	173300	91162590	5430	5430	5430	5430	0
203	20231012	173200	91162590	5430	5430	5430	5430	0
204	20231012	173100	91162590	5430	5430	5430	5430	0
205	20231012	173000	91162590	5430	5430	5430	5430	0
206	20231012	172900	91162590	5430	5430	5430	5430	0
207	20231012	172800	91162590	5430	5430	5430	5430	0
208	20231012	172700	91162590	5430	5430	5430	5430	0
209	20231012	172600	91162590	5430	5430	5430	5430	0
210	20231012	172500	91162590	5430	5430	5430	5430	0
211	20231012	172400	91162590	5430	5430	5430	5430	0
212	20231012	172300	91162590	5430	5430	5430	5430	1232
213	20231012	172200	91162590	5430	5430	5430	5430	0
214	20231012	172100	91162590	5430	5430	5430	5430	0
215	20231012	172000	91162590	5430	5430	5430	5430	0
216	20231012	171900	91162590	5430	5430	5430	5430	0
217	20231012	171800	91162590	5430	5430	5430	5430	0
218	20231012	171700	91162590	5430	5430	5430	5430	0
219	20231012	171600	91162590	5430	5430	5430	5430	0
220	20231012	171500	91162590	5430	5430	5430	5430	0
221	20231012	171400	91162590	5430	5430	5430	5430	0
222	20231012	171300	91162590	5430	5430	5430	5430	0
223	20231012	171200	91162590	5430	5430	5430	5430	0
224	20231012	171100	91162590	5430	5430	5430	5430	0
225	20231012	171000	91162590	5430	5430	5430	5430	0
226	20231012	170900	91162590	5430	5430	5430	5430	0
227	20231012	170800	91162590	5430	5430	5430	5430	0
228	20231012	170700	91162590	5430	5430	5430	5430	0
229	20231012	170600	91162590	5430	5430	5430	5430	0
230	20231012	170500	91162590	5430	5430	5430	5430	0
231	20231012	170400	91162590	5430	5430	5430	5430	0
232	20231012	170300	91162590	5430	5430	5430	5430	0
233	20231012	170200	91162590	5430	5430	5430	5430	0
234	20231012	170100	91162590	5430	5430	5430	5430	0
235	20231012	170000	91162590	5430	5430	5430	5430	0
236	20231012	165900	91162590	5430	5430	5430	5430	0
237	20231012	165800	91162590	5430	5430	5430	5430	0
238	20231012	165700	91162590	5430	5430	5430	5430	0
239	20231012	165600	91162590	5430	5430	5430	5430	0
240	20231012	165500	91162590	5430	5430	5430	5430	0
241	20231012	165400	91162590	5430	5430	5430	5430	0
242	20231012	165300	91162590	5430	5430	5430	5430	1232
243	20231012	165200	91162590	5430	5430	5430	5430	0
244	20231012	165100	91162590	5430	5430	5430	5430	0
245	20231012	165000	91162590	5430	5430	5430	5430	0
246	20231012	164900	91162590	5430	5430	5430	5430	0
247	20231012	164800	91162590	5430	5430	5430	5430	0
248	20231012	164700	91162590	5430	5430	5430	5430	0
249	20231012	164600	91162590	5430	5430	5430	5430	0
250	20231012	164500	91162590	5430	5430	5430	5430	0
251	20231012	164400	91162590	5430	5430	5430	5430	0
252	20231012	164300	91162590	5430	5430	5430	5430	0
253	20231012	164200	91162590	5430	5430	5430	5430	0
254	20231012	164100	91162590	5430	5430	5430	5430	0
255	20231012	164000	91162590	5430	5430	5430	5430	0
256	20231012	163900	91162590	5430	5430	5430	5430	0
257	20231012	163800	91162590	5430	5430	5430	5430	0
258	20231012	163700	91162590	5430	5430	5430	5430	0
259	20231012	163600	91162590	5430	5430	5430	5430	0
260	20231012	163500	91162590	5430	5430	5430	5430	0
261	20231012	163400	91162590	5430	5430	5430	5430	0
262	20231012	163300	91162590	5430	5430	5430	5430	0
263	20231012	163200	91162590	5430	5430	5430	5430	0
264	20231012	163100	91162590	5430	5430	5430	5430	0
265	20231012	163000	91162590	5430	5430	5430	5430	0
266	20231012	162900	91162590	5430	5430	5430	5430	0
267	20231012	162800	91162590	5430	5430	5430	5430	0
268	20231012	162700	91162590	5430	5430	5430	5430	0
269	20231012	162600	91162590	5430	5430	5430	5430	0
270	20231012	162500	91162590	5430	5430	5430	5430	0
271	20231012	162400	91162590	5430	5430	5430	5430	0
272	20231012	162300	91162590	5430	5430	5430	5430	1232
273	20231012	162200	91162590	5430	5430	5430	5430	0
274	20231012	162100	91162590	5430	5430	5430	5430	0
275	20231012	162000	91162590	5430	5430	5430	5430	0
276	20231012	161900	91162590	5430	5430	5430	5430	0
277	20231012	161800	91162590	5430	5430	5430	5430	0
278	20231012	161700	91162590	5430	5430	5430	5430	0
279	20231012	161600	91162590	5430	5430	5430	5430	0
280	20231012	161500	91162590	5430	5430	5430	5430	0
281	20231012	161400	91162590	5430	5430	5430	5430	0
282	20231012	161300	91162590	5430	5430	5430	5430	0
283	20231012	161200	91162590	5430	5430	5430	5430	0
284	20231012	161100	91162590	5430	5430	5430	5430	0
285	20231012	161000	91162590	5430	5430	5430	5430	0
286	20231012	160900	91162590	5430	5430	5430	5430	0
287	20231012	160800	91162590	5430	5430	5430	5430	0
288	20231012	160700	91162590	5430	5430	5430	5430	0
289	20231012	160600	91162590	5430	5430	5430	5430	0
290	20231012	160500	91162590	5430	5430	5430	5430	0
291	20231012	160400	91162590	5430	5430	5430	5430	0
292	20231012	160300	91162590	5430	5430	5430	5430	0
293	20231012	160200	91162590	5430	5430	5430	5430	0
294	20231012	160100	91162590	5430	5430	5430	5430	0
295	20231012	160000	91162590	5430	5430	5430	5430	0
296	20231012	155900	91162590	5430	5430	5430	5430	0
297	20231012	155800	91162590	5430	5430	5430	5430	0
298	20231012	155700	91162590	5430	5430	5430	5430	0
299	20231012	155600	91162590	5430	5430	5430	5430	0
300	20231012	155500	91162590	5430	5430	5430	5430	0
301	20231012	155400	91162590	5430	5430	5430	5430	0
302	20231012	155300	91162590	5430	5430	5430	5430	1232
303	20231012	155200	91162590	5430	5430	5430	5430	0
304	20231012	155100	91162590	5430	5430	5430	5430	0
305	20231012	155000	91162590	5430	5430	5430	5430	0
306	20231012	154900	91162590	5430	5430	5430	5430	0
307	20231012	154800	91162590	5430	5430	5430	5430	0
308	20231012	154700	91162590	5430	5430	5430	5430	0
309	20231012	154600	91162590	5430	5430	5430	5430	0
310	20231012	154500	91162590	5430	5430	5430	5430	0
311	20231012	154400	91162590	5430	5430	5430	5430	0
312	20231012	154300	91162590	5430	5430	5430	5430	0
313	20231012	154200	91162590	5430	5430	5430	5430	0
314	20231012	154100	91162590	5430	5430	5430	5430	0
315	20231012	154000	91162590	5430	5430	5430	5430	0
316	20231012	153900	91162590	5430	5430	5430	5430	0
317	20231012	153800	91162590	5430	5430	5430	5430	0
318	20231012	153700	91162590	5430	5430	5430	5430	0
319	20231012	153600	91162590	5430	5430	5430	5430	0
320	20231012	153500	91162590	5430	5430	5430	5430	0
321	20231012	153400	91162590	5430	5430	5430	5430	0
322	20231012	153300	91162590	5430	5430	5430	5430	0
323	20231012	153200	91162590	5430	5430	5430	5430	0
324	20231012	153100	91162590	5430	5430	5430	5430	0
325	20231012	153000	91162590	5430	5430	5430	5430	1232
326	20231012	152900	84472830	5430	5430	5430	5430	0
327	20231012	152800	84472830	5430	5430	5430	5430	0
328	20231012	152700	84472830	5430	5430	5430	5430	0
329	20231012	152600	84472830	5430	5430	5430	5430	0
330	20231012	152500	84472830	5430	5430	5430	5430	0
331	20231012	152400	84472830	5430	5430	5430	5430	0
332	20231012	152300	84472830	5430	5430	5430	5430	0
333	20231012	152200	84472830	5430	5430	5430	5430	0
334	20231012	152100	84472830	5430	5430	5430	5430	0
335	20231012	152000	84472830	5430	5430	5430	5430	0
336	20231012	151900	84472830	5430	5430	5430	5430	0
337	20231012	151800	84472830	5430	5430	5430	5430	1
338	20231012	151700	84467400	5420	5420	5420	5420	0
339	20231012	151600	84467400	5420	5420	5420	5420	0
340	20231012	151500	84467400	5420	5420	5420	5420	0
341	20231012	151400	84467400	5420	5420	5420	5420	0
342	20231012	151300	84467400	5420	5420	5420	5420	0
343	20231012	151200	84467400	5420	5420	5420	5420	0
344	20231012	151100	84467400	5420	5420	5420	5420	246
345	20231012	151000	83134080	5430	5430	5430	5430	27
346	20231012	150900	82987470	5430	5430	5430	5430	0
347	20231012	150800	82987470	5430	5430	5430	5430	0
348	20231012	150700	82987470	5430	5430	5430	5430	0
349	20231012	150600	82987470	5430	5430	5430	5430	10
350	20231012	150500	82933170	5430	5430	5430	5430	0
351	20231012	150400	82933170	5430	5430	5430	5430	0
352	20231012	150300	82933170	5430	5430	5430	5430	0
353	20231012	150200	82933170	5430	5430	5430	5430	60
354	20231012	150100	82607370	5430	5430	5430	5430	0
355	20231012	150000	82607370	5430	5430	5430	5430	0
356	20231012	145900	82607370	5430	5430	5430	5430	8
357	20231012	145800	82563930	5430	5430	5430	5430	7
358	20231012	145700	82525920	5430	5430	5430	5430	8
359	20231012	145600	82482480	5430	5430	5430	5430	34
360	20231012	145500	82297860	5430	5430	5430	5430	8
361	20231012	145400	82254420	5430	5430	5430	5430	6
362	20231012	145300	82221840	5430	5430	5430	5430	8
363	20231012	145200	82178400	5430	5430	5430	5430	5
364	20231012	145100	82151250	5430	5430	5430	5430	9
365	20231012	145000	82102380	5430	5430	5430	5430	5
366	20231012	144900	82075230	5430	5430	5430	5430	27
367	20231012	144800	81928620	5430	5430	5430	5430	8
368	20231012	144700	81885180	5430	5430	5430	5430	14
369	20231012	144600	81809160	5430	5430	5430	5430	3
370	20231012	144500	81792870	5420	5430	5430	5420	350
371	20231012	144400	79895850	5430	5430	5430	5430	9
372	20231012	144300	79846980	5430	5430	5430	5430	15
373	20231012	144200	79765530	5430	5430	5430	5430	8
374	20231012	144100	79722090	5430	5430	5430	5430	6
375	20231012	144000	79689510	5430	5430	5430	5430	8
376	20231012	143900	79646070	5430	5430	5430	5430	6
377	20231012	143800	79613490	5430	5430	5430	5430	8
378	20231012	143700	79570050	5430	5430	5430	5430	5
379	20231012	143600	79542900	5430	5430	5430	5430	9
380	20231012	143500	79494030	5430	5430	5430	5430	5
381	20231012	143400	79466880	5430	5430	5430	5430	8
382	20231012	143300	79423440	5430	5430	5430	5430	6
383	20231012	143200	79390860	5430	5430	5430	5430	8
384	20231012	143100	79347420	5430	5430	5430	5430	19
385	20231012	143000	79244250	5430	5430	5430	5430	8
386	20231012	142900	79200810	5430	5430	5430	5430	6
387	20231012	142800	79168230	5430	5430	5430	5430	8
388	20231012	142700	79124790	5430	5430	5430	5430	5
389	20231012	142600	79097640	5430	5430	5430	5430	9
390	20231012	142500	79048770	5430	5430	5430	5430	5
391	20231012	142400	79021620	5430	5430	5430	5430	8
392	20231012	142300	78978180	5430	5430	5430	5430	6
393	20231012	142200	78945600	5430	5430	5430	5430	117
394	20231012	142100	78310290	5430	5430	5430	5430	6
395	20231012	142000	78277710	5430	5430	5430	5430	8
396	20231012	141900	78234270	5430	5430	5430	5430	3
397	20231012	141800	78217980	5430	5430	5430	5430	0
398	20231012	141700	78217980	5430	5430	5430	5430	0
399	20231012	141600	78217980	5430	5430	5430	5430	1
400	20231012	141500	78212550	5430	5430	5430	5430	0
401	20231012	141400	78212550	5430	5430	5430	5430	0
402	20231012	141300	78212550	5430	5430	5430	5430	0
403	20231012	141200	78212550	5430	5430	5430	5430	62
404	20231012	141100	77875890	5430	5430	5430	5430	0
405	20231012	141000	77875890	5430	5430	5430	5430	10
406	20231012	140900	77821590	5430	5430	5430	5430	0
407	20231012	140800	77821590	5430	5430	5430	5430	0
408	20231012	140700	77821590	5430	5430	5430	5430	16
409	20231012	140600	77734710	5440	5440	5440	5440	41
410	20231012	140500	77511670	5450	5450	5450	5450	51
411	20231012	140400	77233720	5460	5460	5460	5460	31
412	20231012	140300	77064460	5460	5460	5460	5460	80
413	20231012	140200	76627660	5470	5470	5470	5470	64
414	20231012	140100	76277580	5470	5470	5470	5470	89
415	20231012	140000	75790750	5470	5480	5480	5470	84
416	20231012	135900	75331260	5470	5470	5470	5470	97
417	20231012	135800	74800670	5470	5470	5470	5470	112
418	20231012	135700	74188030	5470	5470	5470	5470	140
419	20231012	135600	73422230	5470	5470	5470	5470	80
420	20231012	135500	72984630	5470	5470	5470	5470	80
421	20231012	135400	72547030	5470	5470	5470	5470	80
422	20231012	135300	72109430	5470	5470	5470	5470	80
423	20231012	135200	71671830	5470	5470	5470	5470	80
424	20231012	135100	71234230	5470	5470	5470	5470	80
425	20231012	135000	70796630	5470	5470	5470	5470	80
426	20231012	134900	70359030	5470	5470	5470	5470	80
427	20231012	134800	69921430	5470	5470	5470	5470	80
428	20231012	134700	69483830	5470	5470	5470	5470	80
429	20231012	134600	69046230	5470	5470	5470	5470	80
430	20231012	134500	68608630	5470	5470	5470	5470	80
431	20231012	134400	68171030	5470	5470	5470	5470	410
432	20231012	134300	65928330	5470	5470	5470	5470	80
433	20231012	134200	65490730	5470	5470	5470	5470	80
434	20231012	134100	65053130	5470	5470	5470	5470	80
435	20231012	134000	64615530	5470	5470	5470	5470	431
436	20231012	133900	62257960	5480	5480	5480	5480	0
437	20231012	133800	62257960	5480	5480	5480	5480	0
438	20231012	133700	62257960	5480	5480	5480	5480	0
439	20231012	133600	62257960	5480	5480	5480	5480	0
440	20231012	133500	62257960	5480	5480	5480	5480	1
441	20231012	133400	62252480	5470	5470	5470	5470	0
442	20231012	133300	62252480	5470	5470	5470	5470	0
443	20231012	133200	62252480	5470	5470	5470	5470	0
444	20231012	133100	62252480	5470	5470	5470	5470	0
445	20231012	133000	62252480	5470	5470	5470	5470	0
446	20231012	132900	62252480	5470	5470	5470	5470	0
447	20231012	132800	62252480	5470	5470	5470	5470	0
448	20231012	132700	62252480	5470	5470	5470	5470	0
449	20231012	132600	62252480	5470	5470	5470	5470	0
450	20231012	132500	62252480	5470	5470	5470	5470	0
451	20231012	132400	62252480	5470	5470	5470	5470	0
452	20231012	132300	62252480	5470	5470	5470	5470	0
453	20231012	132200	62252480	5470	5470	5470	5470	3500
454	20231012	132100	43107480	5480	5480	5480	5480	0
455	20231012	132000	43107480	5480	5480	5480	5480	0
456	20231012	131900	43107480	5480	5480	5480	5480	0
457	20231012	131800	43107480	5480	5480	5480	5480	0
458	20231012	131700	43107480	5480	5480	5480	5480	0
459	20231012	131600	43107480	5480	5480	5480	5480	0
460	20231012	131500	43107480	5480	5480	5480	5480	0
461	20231012	131400	43107480	5480	5480	5480	5480	0
462	20231012	131300	43107480	5480	5480	5480	5480	0
463	20231012	131200	43107480	5480	5480	5480	5480	0
464	20231012	131100	43107480	5480	5480	5480	5480	0
465	20231012	131000	43107480	5480	5480	5480	5480	0
466	20231012	130900	43107480	5480	5480	5480	5480	0
467	20231012	130800	43107480	5480	5480	5480	5480	0
468	20231012	130700	43107480	5480	5480	5480	5480	0
469	20231012	130600	43107480	5480	5480	5480	5480	0
470	20231012	130500	43107480	5480	5480	5480	5480	0
471	20231012	130400	43107480	5480	5480	5480	5480	0
472	20231012	130300	43107480	5480	5480	5480	5480	0
473	20231012	130200	43107480	5480	5480	5480	5480	0
474	20231012	130100	43107480	5480	5480	5480	5480	0
475	20231012	130000	43107480	5480	5480	5480	5480	0
476	20231012	125900	43107480	5480	5480	5480	5480	0
477	20231012	125800	43107480	5480	5480	5480	5480	0
478	20231012	125700	43107480	5480	5480	5480	5480	0
479	20231012	125600	43107480	5480	5480	5480	5480	0
480	20231012	125500	43107480	5480	5480	5480	5480	0
481	20231012	125400	43107480	5480	5480	5480	5480	0
482	20231012	125300	43107480	5480	5480	5480	5480	0
483	20231012	125200	43107480	5480	5480	5480	5480	0
484	20231012	125100	43107480	5480	5480	5480	5480	0
485	20231012	125000	43107480	5480	5480	5480	5480	0
486	20231012	124900	43107480	5480	5480	5480	5480	0
487	20231012	124800	43107480	5480	5480	5480	5480	0
488	20231012	124700	43107480	5480	5480	5480	5480	0
489	20231012	124600	43107480	5480	5480	5480	5480	0
490	20231012	124500	43107480	5480	5480	5480	5480	0
491	20231012	124400	43107480	5480	5480	5480	5480	0
492	20231012	124300	43107480	5480	5480	5480	5480	0
493	20231012	124200	43107480	5480	5480	5480	5480	0
494	20231012	124100	43107480	5480	5480	5480	5480	0
495	20231012	124000	43107480	5480	5480	5480	5480	0
496	20231012	123900	43107480	5480	5480	5480	5480	1
497	20231012	123800	43102000	5480	5480	5480	5480	0
498	20231012	123700	43102000	5480	5480	5480	5480	0
499	20231012	123600	43102000	5480	5480	5480	5480	0
500	20231012	123500	43102000	5480	5480	5480	5480	0
501	20231012	123400	43102000	5480	5480	5480	5480	0
502	20231012	123300	43102000	5480	5480	5480	5480	1
503	20231012	123200	43096520	5480	5480	5480	5480	0
504	20231012	123100	43096520	5480	5480	5480	5480	0
505	20231012	123000	43096520	5480	5480	5480	5480	0
506	20231012	122900	43096520	5480	5480	5480	5480	0
507	20231012	122800	43096520	5480	5480	5480	5480	0
508	20231012	122700	43096520	5480	5480	5480	5480	0
509	20231012	122600	43096520	5480	5480	5480	5480	0
510	20231012	122500	43096520	5480	5480	5480	5480	0
511	20231012	122400	43096520	5480	5480	5480	5480	0
512	20231012	122300	43096520	5480	5480	5480	5480	0
513	20231012	122200	43096520	5480	5480	5480	5480	0
514	20231012	122100	43096520	5480	5480	5480	5480	0
515	20231012	122000	43096520	5480	5480	5480	5480	0
516	20231012	121900	43096520	5480	5480	5480	5480	0
517	20231012	121800	43096520	5480	5480	5480	5480	0
518	20231012	121700	43096520	5480	5480	5480	5480	0
519	20231012	121600	43096520	5480	5480	5480	5480	0
520	20231012	121500	43096520	5480	5480	5480	5480	0
521	20231012	121400	43096520	5480	5480	5480	5480	0
522	20231012	121300	43096520	5480	5480	5480	5480	0
523	20231012	121200	43096520	5480	5480	5480	5480	0
524	20231012	121100	43096520	5480	5480	5480	5480	1
525	20231012	121000	43091040	5480	5480	5480	5480	0
526	20231012	120900	43091040	5480	5480	5480	5480	0
527	20231012	120800	43091040	5480	5480	5480	5480	0
528	20231012	120700	43091040	5480	5480	5480	5480	0
529	20231012	120600	43091040	5480	5480	5480	5480	0
530	20231012	120500	43091040	5480	5480	5480	5480	0
531	20231012	120400	43091040	5480	5480	5480	5480	0
532	20231012	120300	43091040	5480	5480	5480	5480	0
533	20231012	120200	43091040	5480	5480	5480	5480	0
534	20231012	120100	43091040	5480	5480	5480	5480	0
535	20231012	120000	43091040	5480	5480	5480	5480	0
536	20231012	115900	43091040	5480	5480	5480	5480	0
537	20231012	115800	43091040	5480	5480	5480	5480	0
538	20231012	115700	43091040	5480	5480	5480	5480	0
539	20231012	115600	43091040	5480	5480	5480	5480	0
540	20231012	115500	43091040	5480	5480	5480	5480	0
541	20231012	115400	43091040	5480	5480	5480	5480	0
542	20231012	115300	43091040	5480	5480	5480	5480	0
543	20231012	115200	43091040	5480	5480	5480	5480	0
544	20231012	115100	43091040	5480	5480	5480	5480	0
545	20231012	115000	43091040	5480	5480	5480	5480	0
546	20231012	114900	43091040	5480	5480	5480	5480	0
547	20231012	114800	43091040	5480	5480	5480	5480	0
548	20231012	114700	43091040	5480	5480	5480	5480	0
549	20231012	114600	43091040	5480	5480	5480	5480	0
550	20231012	114500	43091040	5480	5480	5480	5480	1
551	20231012	114400	43085560	5480	5480	5480	5480	0
552	20231012	114300	43085560	5480	5480	5480	5480	0
553	20231012	114200	43085560	5480	5480	5480	5480	0
554	20231012	114100	43085560	5480	5480	5480	5480	0
555	20231012	114000	43085560	5480	5480	5480	5480	0
556	20231012	113900	43085560	5480	5480	5480	5480	0
557	20231012	113800	43085560	5480	5480	5480	5480	365
558	20231012	113700	41085360	5480	5480	5480	5480	1
559	20231012	113600	41079880	5480	5480	5480	5480	0
560	20231012	113500	41079880	5480	5480	5480	5480	0
561	20231012	113400	41079880	5480	5480	5480	5480	0
562	20231012	113300	41079880	5480	5480	5480	5480	1
563	20231012	113200	41074400	5480	5480	5480	5480	0
564	20231012	113100	41074400	5480	5480	5480	5480	14
565	20231012	113000	40997680	5480	5480	5480	5480	0
566	20231012	112900	40997680	5480	5480	5480	5480	0
567	20231012	112800	40997680	5480	5480	5480	5480	0
568	20231012	112700	40997680	5480	5480	5480	5480	1
569	20231012	112600	40992200	5470	5470	5470	5470	0
570	20231012	112500	40992200	5470	5470	5470	5470	0
571	20231012	112400	40992200	5470	5470	5470	5470	0
572	20231012	112300	40992200	5470	5470	5470	5470	0
573	20231012	112200	40992200	5470	5470	5470	5470	0
574	20231012	112100	40992200	5470	5470	5470	5470	2
575	20231012	112000	40981260	5480	5480	5480	5480	0
576	20231012	111900	40981260	5480	5480	5480	5480	0
577	20231012	111800	40981260	5480	5480	5480	5480	0
578	20231012	111700	40981260	5480	5480	5480	5480	0
579	20231012	111600	40981260	5480	5480	5480	5480	0
580	20231012	111500	40981260	5480	5480	5480	5480	1
581	20231012	111400	40975780	5480	5480	5480	5480	0
582	20231012	111300	40975780	5480	5480	5480	5480	0
583	20231012	111200	40975780	5480	5480	5480	5480	2
584	20231012	111100	40964820	5480	5480	5480	5480	0
585	20231012	111000	40964820	5480	5480	5480	5480	0
586	20231012	110900	40964820	5480	5480	5480	5480	0
587	20231012	110800	40964820	5480	5480	5480	5480	0
588	20231012	110700	40964820	5480	5480	5480	5480	0
589	20231012	110600	40964820	5480	5480	5480	5480	0
590	20231012	110500	40964820	5480	5480	5480	5480	0
591	20231012	110400	40964820	5480	5480	5480	5480	0
592	20231012	110300	40964820	5480	5480	5480	5480	0
593	20231012	110200	40964820	5480	5480	5480	5480	0
594	20231012	110100	40964820	5480	5480	5480	5480	0
595	20231012	110000	40964820	5480	5480	5480	5480	0
596	20231012	105900	40964820	5480	5480	5480	5480	0
597	20231012	105800	40964820	5480	5480	5480	5480	0
598	20231012	105700	40964820	5480	5470	5480	5470	383
599	20231012	105600	38869700	5470	5470	5470	5470	686
600	20231012	105500	35117280	5470	5470	5470	5470	0
601	20231012	105400	35117280	5470	5470	5470	5470	0
602	20231012	105300	35117280	5470	5470	5470	5470	0
603	20231012	105200	35117280	5470	5470	5470	5470	0
604	20231012	105100	35117280	5470	5470	5470	5470	1
605	20231012	105000	35111810	5480	5480	5480	5480	0
606	20231012	104900	35111810	5480	5480	5480	5480	0
607	20231012	104800	35111810	5480	5480	5480	5480	0
608	20231012	104700	35111810	5480	5480	5480	5480	0
609	20231012	104600	35111810	5480	5480	5480	5480	32
610	20231012	104500	34936450	5470	5470	5470	5470	0
611	20231012	104400	34936450	5470	5470	5470	5470	0
612	20231012	104300	34936450	5470	5470	5470	5470	44
613	20231012	104200	34695770	5470	5470	5470	5470	401
614	20231012	104100	32502300	5470	5470	5470	5470	0
615	20231012	104000	32502300	5470	5470	5470	5470	0
616	20231012	103900	32502300	5470	5480	5480	5470	854
617	20231012	103800	27825770	5480	5480	5480	5480	0
618	20231012	103700	27825770	5480	5480	5480	5480	0
619	20231012	103600	27825770	5480	5480	5480	5480	0
620	20231012	103500	27825770	5480	5480	5480	5480	0
621	20231012	103400	27825770	5480	5480	5480	5480	0
622	20231012	103300	27825770	5480	5480	5480	5480	0
623	20231012	103200	27825770	5480	5480	5480	5480	0
624	20231012	103100	27825770	5480	5480	5480	5480	0
625	20231012	103000	27825770	5480	5480	5480	5480	0
626	20231012	102900	27825770	5480	5480	5480	5480	1
627	20231012	102800	27820290	5490	5490	5490	5490	0
628	20231012	102700	27820290	5490	5490	5490	5490	0
629	20231012	102600	27820290	5490	5490	5490	5490	0
630	20231012	102500	27820290	5490	5490	5490	5490	0
631	20231012	102400	27820290	5490	5490	5490	5490	0
632	20231012	102300	27820290	5490	5490	5490	5490	0
633	20231012	102200	27820290	5490	5490	5490	5490	0
634	20231012	102100	27820290	5490	5490	5490	5490	262
635	20231012	102000	26381910	5490	5490	5490	5490	0
636	20231012	101900	26381910	5490	5490	5490	5490	0
637	20231012	101800	26381910	5490	5490	5490	5490	38
638	20231012	101700	26173290	5490	5490	5490	5490	1
639	20231012	101600	26167800	5490	5490	5490	5490	0
640	20231012	101500	26167800	5490	5490	5490	5490	0
641	20231012	101400	26167800	5490	5490	5490	5490	0
642	20231012	101300	26167800	5490	5490	5490	5490	0
643	20231012	101200	26167800	5490	5490	5490	5490	0
644	20231012	101100	26167800	5490	5490	5490	5490	1821
645	20231012	101000	16170510	5490	5490	5490	5490	0
646	20231012	100900	16170510	5490	5490	5490	5490	0
647	20231012	100800	16170510	5490	5490	5490	5490	0
648	20231012	100700	16170510	5490	5490	5490	5490	0
649	20231012	100600	16170510	5490	5490	5490	5490	0
650	20231012	100500	16170510	5490	5490	5490	5490	0
651	20231012	100400	16170510	5490	5490	5490	5490	3
652	20231012	100300	16154040	5490	5490	5490	5490	0
653	20231012	100200	16154040	5490	5490	5490	5490	0
654	20231012	100100	16154040	5490	5490	5490	5490	0
655	20231012	100000	16154040	5490	5490	5490	5490	0
656	20231012	095900	16154040	5490	5490	5490	5490	69
657	20231012	095800	15775230	5490	5490	5490	5490	0
658	20231012	095700	15775230	5490	5490	5490	5490	0
659	20231012	095600	15775230	5490	5490	5490	5490	0
660	20231012	095500	15775230	5490	5490	5490	5490	0
661	20231012	095400	15775230	5490	5490	5490	5490	0
662	20231012	095300	15775230	5490	5490	5490	5490	0
663	20231012	095200	15775230	5490	5490	5490	5490	0
664	20231012	095100	15775230	5490	5490	5490	5490	0
665	20231012	095000	15775230	5490	5490	5490	5490	0
666	20231012	094900	15775230	5490	5490	5490	5490	0
667	20231012	094800	15775230	5490	5490	5490	5490	2
668	20231012	094700	15764250	5490	5490	5490	5490	0
669	20231012	094600	15764250	5490	5490	5490	5490	0
670	20231012	094500	15764250	5490	5490	5490	5490	1
671	20231012	094400	15758760	5490	5490	5490	5490	0
672	20231012	094300	15758760	5490	5490	5490	5490	0
673	20231012	094200	15758760	5490	5490	5490	5490	0
674	20231012	094100	15758760	5490	5490	5490	5490	0
675	20231012	094000	15758760	5490	5490	5490	5490	4
676	20231012	093900	15736800	5490	5490	5490	5490	0
677	20231012	093800	15736800	5490	5490	5490	5490	0
678	20231012	093700	15736800	5490	5490	5490	5490	0
679	20231012	093600	15736800	5490	5490	5490	5470	349
680	20231012	093500	13823830	5500	5490	5500	5470	153
681	20231012	093400	12984450	5500	5500	5500	5500	1
682	20231012	093300	12978950	5490	5490	5490	5490	461
683	20231012	093200	10448060	5500	5500	5500	5500	1
684	20231012	093100	10442560	5490	5490	5490	5490	0
685	20231012	093000	10442560	5490	5490	5490	5490	0
686	20231012	092900	10442560	5490	5490	5490	5490	0
687	20231012	092800	10442560	5490	5490	5490	5490	1
688	20231012	092700	10437070	5490	5490	5490	5490	0
689	20231012	092600	10437070	5490	5490	5490	5490	0
690	20231012	092500	10437070	5490	5490	5490	5490	56
691	20231012	092400	10129630	5490	5490	5490	5490	192
692	20231012	092300	9075550	5490	5490	5490	5490	4
693	20231012	092200	9053590	5490	5490	5490	5490	5
694	20231012	092100	9026140	5490	5490	5490	5490	5
695	20231012	092000	8998690	5500	5500	5500	5460	599
696	20231012	091900	5724780	5480	5490	5490	5480	204
697	20231012	091800	4604830	5490	5490	5490	5490	0
698	20231012	091700	4604830	5490	5490	5490	5490	0
699	20231012	091600	4604830	5490	5490	5490	5490	0
700	20231012	091500	4604830	5490	5490	5490	5470	141
701	20231012	091400	3830800	5470	5470	5490	5470	172
702	20231012	091300	2886820	5490	5470	5490	5470	12
703	20231012	091200	2820960	5490	5470	5490	5470	116
704	20231012	091100	2184140	5450	5450	5450	5450	0
705	20231012	091000	2184140	5450	5450	5450	5450	0
706	20231012	090900	2184140	5450	5450	5450	5450	0
707	20231012	090800	2184140	5450	5450	5450	5450	0
708	20231012	090700	2184140	5450	5450	5450	5450	31
709	20231012	090600	2015190	5490	5490	5490	5490	0
710	20231012	090500	2015190	5490	5490	5490	5490	27
711	20231012	090400	1866960	5490	5490	5490	5490	5
712	20231012	090300	1839510	5490	5480	5490	5480	15
713	20231012	090200	1757290	5470	5470	5470	5470	213
714	20231012	090100	592180	5470	5490	5490	5470	98
715	20231012	090000	54900	5490	5490	5490	5490	10